Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | HKD | 1.91 | 1.98 | 1.88 | 1.9 | 9.5 | -0.01 (-0.52%) | 1,246,000 |
8 Nov 2016 | HKD | 1.98 | 2 | 1.9 | 1.91 | 9.55 | -0.07 (-3.54%) | 62,000 |
7 Nov 2016 | HKD | 1.97 | 2.04 | 1.97 | 1.98 | 9.9 | 0.0 (0.0%) | 108,000 |
4 Nov 2016 | HKD | 2.14 | 2.2 | 1.88 | 1.98 | 9.9 | -0.4 (-16.81%) | 1,468,000 |
3 Nov 2016 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 11.9 | -0.02 (-0.83%) | 0 |
2 Nov 2016 | HKD | 2.4 | 2.4 | 2.15 | 2.4 | 12 | 0.0 (0.0%) | 160,000 |
1 Nov 2016 | HKD | 2.36 | 2.4 | 2.36 | 2.4 | 12 | +0.04 (+1.69%) | 50,000 |
31 Oct 2016 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 11.8 | 0.0 (0.0%) | 0 |
28 Oct 2016 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 11.8 | 0.0 (0.0%) | 0 |
27 Oct 2016 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 11.8 | 0.0 (0.0%) | 0 |
26 Oct 2016 | HKD | 2.39 | 2.39 | 2.36 | 2.36 | 11.8 | 0.0 (0.0%) | 10,000 |
25 Oct 2016 | HKD | 2.4 | 2.4 | 2.33 | 2.36 | 11.8 | -0.12 (-4.84%) | 82,000 |
24 Oct 2016 | HKD | 2.4 | 2.48 | 2.4 | 2.48 | 12.4 | -0.13 (-4.98%) | 40,000 |
21 Oct 2016 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 13.05 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.79 | 2.79 | 2.61 | 2.61 | 13.05 | +0.02 (+0.77%) | 2,000 |
19 Oct 2016 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 12.95 | 0.0 (0.0%) | 0 |
18 Oct 2016 | HKD | 2.58 | 2.6 | 2.58 | 2.59 | 12.95 | 0.0 (0.0%) | 110,000 |
17 Oct 2016 | HKD | 2.65 | 2.65 | 2.59 | 2.59 | 12.95 | -0.06 (-2.26%) | 84,000 |
14 Oct 2016 | HKD | 2.6 | 2.79 | 2.6 | 2.65 | 13.25 | +0.05 (+1.92%) | 54,000 |
13 Oct 2016 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 13 | 0.0 (0.0%) | 32,000 |
12 Oct 2016 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 13 | 0.0 (0.0%) | 20,000 |
11 Oct 2016 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 13 | -0.03 (-1.14%) | 20,000 |
10 Oct 2016 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 13.15 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.75 | 2.75 | 2.63 | 2.63 | 13.15 | +0.14 (+5.62%) | 14,000 |
6 Oct 2016 | HKD | 2.45 | 2.5 | 2.3 | 2.49 | 12.45 | -0.11 (-4.23%) | 390,000 |
5 Oct 2016 | HKD | 2.8 | 2.88 | 2.56 | 2.6 | 13 | +0.1 (+4%) | 344,000 |
4 Oct 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 12.5 | 0.0 (0.0%) | 26,000 |
3 Oct 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 12.5 | -0.05 (-1.96%) | 4,000 |
30 Sep 2016 | HKD | 2.5 | 2.55 | 2.45 | 2.55 | 12.75 | +0.05 (+2%) | 104,000 |
29 Sep 2016 | HKD | 2.45 | 2.5 | 2.45 | 2.5 | 12.5 | +0.05 (+2.04%) | 156,000 |